FTSE 350 Electricity TR

TRINMX651010
🏛️ uk →
11,643.41
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 10,496.56 10,582.48 10,446.91 10,492.66 0.0M
2024-12-30 10,471.82 10,497.84 10,428.14 10,496.56 0.0M
2024-12-27 10,475.46 10,493.86 10,396.23 10,471.82 0.0M
2024-12-24 10,468.10 10,535.98 10,432.94 10,475.46 0.0M
2024-12-23 10,468.54 10,475.41 10,380.52 10,468.10 0.0M
2024-12-20 10,428.79 10,485.72 10,340.05 10,468.54 0.0M
2024-12-19 10,504.76 10,504.76 10,362.11 10,428.79 0.0M
2024-12-18 10,524.47 10,616.10 10,464.34 10,504.76 0.0M
2024-12-17 10,620.30 10,628.73 10,495.87 10,524.47 0.0M
2024-12-16 10,850.68 10,850.68 10,574.82 10,620.30 0.0M
2024-12-13 10,880.65 10,930.50 10,824.07 10,850.68 0.0M
2024-12-12 10,788.89 10,941.27 10,774.57 10,880.65 0.0M
2024-12-11 10,902.71 10,906.26 10,709.56 10,788.89 0.0M
2024-12-10 11,040.48 11,040.48 10,854.23 10,902.71 0.0M
2024-12-09 11,059.33 11,102.77 11,005.96 11,040.48 0.0M
2024-12-06 11,183.11 11,222.51 11,025.98 11,059.33 0.0M
2024-12-05 11,206.53 11,243.40 11,128.38 11,183.11 0.0M
2024-12-04 11,339.25 11,339.25 11,171.00 11,206.53 0.0M
2024-12-03 11,492.70 11,510.54 11,339.25 11,339.25 0.0M
2024-12-02 11,490.99 11,560.88 11,401.40 11,492.70 0.0M
2024-11-29 11,575.36 11,575.36 11,472.96 11,490.99 0.0M
2024-11-28 11,356.27 11,601.62 11,356.27 11,575.36 0.0M
2024-11-27 11,250.68 11,356.27 11,206.56 11,356.27 0.0M
2024-11-26 11,310.97 11,343.81 11,250.68 11,250.68 0.0M
2024-11-25 11,326.46 11,377.68 11,260.47 11,310.97 0.0M
2024-11-22 11,111.55 11,409.15 11,111.55 11,326.46 0.0M
2024-11-21 10,986.76 11,169.66 10,969.58 11,111.55 0.0M
2024-11-20 11,123.68 11,169.31 10,924.78 10,986.76 0.0M
2024-11-19 11,134.62 11,268.84 11,065.08 11,123.68 0.0M
2024-11-18 11,173.32 11,236.80 11,037.78 11,134.62 0.0M
2024-11-15 11,156.96 11,332.80 11,114.01 11,173.32 0.0M
2024-11-14 11,023.77 11,156.96 10,901.65 11,156.96 0.0M
2024-11-13 11,086.25 11,216.76 10,990.94 11,023.77 0.0M
2024-11-12 11,211.46 11,274.14 11,086.25 11,086.25 0.0M
2024-11-11 11,132.82 11,276.64 11,132.82 11,211.46 0.0M
2024-11-08 11,083.65 11,165.65 11,082.64 11,132.82 0.0M
2024-11-07 11,115.33 11,205.60 11,027.58 11,083.65 0.0M
2024-11-06 11,299.08 11,336.96 11,026.57 11,115.33 0.0M
2024-11-05 11,374.73 11,475.93 11,299.08 11,299.08 0.0M
2024-11-04 11,438.56 11,522.94 11,374.73 11,374.73 0.0M
2024-11-01 11,342.06 11,512.66 11,337.34 11,438.56 0.0M
2024-10-31 11,647.92 11,668.10 11,262.23 11,342.06 0.0M
2024-10-30 11,606.00 11,817.35 11,568.61 11,647.92 0.0M
2024-10-29 11,826.45 11,857.27 11,581.08 11,606.00 0.0M
2024-10-28 11,762.75 11,892.12 11,762.75 11,826.45 0.0M
2024-10-25 11,874.92 11,874.92 11,681.90 11,762.75 0.0M
2024-10-24 12,137.50 12,167.44 11,844.43 11,874.92 0.0M
2024-10-23 12,080.21 12,178.38 12,028.20 12,137.50 0.0M
2024-10-22 12,201.29 12,210.37 11,957.27 12,080.21 0.0M
2024-10-21 12,241.37 12,307.04 12,142.17 12,201.29 0.0M
2024-10-18 12,403.06 12,403.06 12,217.95 12,241.37 0.0M
2024-10-17 12,399.02 12,471.94 12,336.36 12,403.06 0.0M
2024-10-16 12,180.94 12,443.83 12,180.94 12,399.02 0.0M
2024-10-15 12,037.61 12,380.69 12,037.61 12,180.94 0.0M
2024-10-14 11,764.44 12,067.93 11,736.19 12,037.61 0.0M
2024-10-11 11,745.24 11,777.59 11,672.16 11,764.44 0.0M
2024-10-10 11,792.07 11,855.39 11,709.88 11,745.24 0.0M
2024-10-09 11,682.44 11,826.78 11,682.44 11,792.07 0.0M
2024-10-08 11,732.59 11,784.13 11,647.92 11,682.44 0.0M
2024-10-07 11,836.49 11,886.32 11,721.14 11,732.59 0.0M
2024-10-04 12,113.94 12,113.94 11,771.34 11,836.49 0.0M
2024-10-03 12,001.28 12,278.48 12,001.28 12,113.94 0.0M
2024-10-02 12,238.23 12,238.23 11,966.40 12,001.28 0.0M
2024-10-01 12,084.10 12,265.18 12,071.86 12,238.23 0.0M
2024-09-30 12,243.11 12,245.13 12,084.10 12,084.10 0.0M
2024-09-27 12,415.95 12,458.38 12,243.11 12,243.11 0.0M
2024-09-26 12,457.07 12,576.98 12,361.22 12,415.95 0.0M
2024-09-25 12,401.36 12,457.07 12,322.03 12,457.07 0.0M
2024-09-24 12,451.84 12,451.84 12,259.53 12,401.36 0.0M
2024-09-23 12,313.41 12,512.65 12,313.41 12,451.84 0.0M
2024-09-20 12,375.56 12,412.27 12,250.25 12,313.41 0.0M
2024-09-19 12,727.02 12,727.02 12,254.64 12,375.56 0.0M
2024-09-18 12,807.42 12,847.74 12,664.00 12,706.03 0.0M
2024-09-17 12,710.04 12,856.83 12,710.04 12,807.42 0.0M
2024-09-16 12,675.05 12,771.73 12,667.16 12,710.04 0.0M
2024-09-13 12,570.32 12,704.15 12,518.70 12,675.05 0.0M
2024-09-12 12,668.68 12,763.67 12,570.32 12,570.32 0.0M
2024-09-11 12,630.84 12,695.58 12,515.18 12,668.68 0.0M
2024-09-10 12,717.44 12,751.91 12,600.59 12,630.84 0.0M
2024-09-09 12,597.71 12,722.64 12,552.48 12,717.44 0.0M
2024-09-06 12,574.67 12,621.25 12,486.74 12,597.71 0.0M
2024-09-05 12,246.61 12,619.05 12,246.61 12,574.67 0.0M
2024-09-04 12,196.19 12,246.61 12,070.76 12,246.61 0.0M
2024-09-03 12,113.29 12,244.78 12,113.29 12,196.19 0.0M
2024-09-02 12,074.95 12,125.73 12,047.89 12,113.29 0.0M
2024-08-30 12,029.85 12,182.52 12,029.85 12,074.95 0.0M
2024-08-29 12,080.62 12,162.82 11,992.36 12,029.85 0.0M
2024-08-28 12,059.74 12,096.06 12,025.79 12,080.62 0.0M
2024-08-27 12,049.50 12,142.31 12,040.74 12,059.74 0.0M
2024-08-23 12,001.07 12,116.59 11,929.93 12,049.50 0.0M
2024-08-22 11,986.10 12,063.61 11,976.02 12,001.07 0.0M
2024-08-21 12,056.91 12,112.04 11,934.15 11,986.10 0.0M
2024-08-20 12,195.27 12,195.27 11,992.00 12,056.91 0.0M
2024-08-19 12,136.08 12,214.43 12,103.84 12,195.27 0.0M
2024-08-16 12,224.70 12,244.71 12,115.91 12,136.08 0.0M
2024-08-15 12,202.02 12,271.54 12,168.89 12,224.70 0.0M
2024-08-14 12,163.17 12,239.67 12,085.49 12,202.02 0.0M
2024-08-13 12,036.60 12,196.79 12,036.60 12,163.17 0.0M
2024-08-12 11,936.05 12,074.09 11,936.05 12,036.60 0.0M
2024-08-09 11,976.54 12,049.18 11,899.22 11,936.05 0.0M
2024-08-08 12,014.73 12,032.89 11,919.39 11,976.54 0.0M
2024-08-07 11,824.43 12,045.34 11,824.43 12,014.73 0.0M
2024-08-06 11,863.63 11,912.04 11,667.91 11,824.43 0.0M
2024-08-05 12,202.07 12,202.07 11,837.74 11,863.63 0.0M
2024-08-02 12,029.87 12,296.38 11,945.12 12,202.07 0.0M
2024-08-01 12,057.94 12,191.24 11,953.02 12,029.87 0.0M
2024-07-31 11,946.51 12,097.82 11,946.51 12,057.94 0.0M
2024-07-30 11,919.06 12,030.55 11,871.99 11,946.51 0.0M
2024-07-29 11,780.33 11,999.27 11,780.33 11,919.06 0.0M
2024-07-26 11,446.78 11,828.57 11,398.18 11,780.33 0.0M
2024-07-25 11,692.64 11,692.64 11,269.76 11,446.78 0.0M
2024-07-24 11,486.88 11,514.24 11,407.26 11,463.95 0.0M
2024-07-23 11,443.48 11,570.62 11,397.33 11,486.88 0.0M
2024-07-22 11,424.37 11,570.09 11,424.37 11,443.48 0.0M
2024-07-19 11,477.78 11,584.44 11,398.32 11,424.37 0.0M
2024-07-18 11,390.92 11,619.23 11,358.14 11,571.58 0.0M
2024-07-17 11,337.16 11,425.04 11,271.07 11,390.92 0.0M
2024-07-16 11,320.51 11,368.15 11,242.22 11,337.16 0.0M
2024-07-15 11,582.81 11,582.81 11,274.20 11,320.51 0.0M
2024-07-12 11,624.86 11,730.35 11,508.13 11,582.81 0.0M
2024-07-11 11,433.28 11,726.40 11,433.28 11,624.86 0.0M
2024-07-10 11,283.83 11,441.23 11,265.06 11,433.28 0.0M
2024-07-09 11,320.08 11,445.69 11,283.83 11,283.83 0.0M
2024-07-08 11,480.63 11,482.45 11,320.08 11,320.08 0.0M
2024-07-05 11,353.23 11,486.24 11,353.23 11,480.63 0.0M
2024-07-04 11,203.24 11,353.23 11,194.00 11,353.23 0.0M
2024-07-03 10,996.23 11,210.66 10,996.23 11,203.24 0.0M
2024-07-02 11,060.05 11,060.05 10,966.74 10,996.23 0.0M
2024-07-01 11,003.25 11,163.21 10,994.44 11,060.05 0.0M
2024-06-28 10,993.43 11,086.08 10,935.87 11,003.25 0.0M
2024-06-27 11,140.96 11,167.24 10,927.07 10,993.43 0.0M
2024-06-26 11,257.18 11,316.04 11,102.39 11,140.96 0.0M
2024-06-25 11,252.89 11,355.25 11,212.50 11,257.18 0.0M
2024-06-24 11,242.66 11,327.06 11,134.85 11,252.89 0.0M
2024-06-21 11,329.38 11,356.24 11,208.38 11,242.66 0.0M
2024-06-20 11,136.00 11,349.16 11,107.15 11,329.38 0.0M
2024-06-19 11,088.37 11,144.58 11,041.71 11,136.00 0.0M
2024-06-18 10,708.31 11,099.42 10,708.31 11,088.37 0.0M
2024-06-17 10,870.39 10,912.43 10,665.38 10,708.31 0.0M
2024-06-14 10,949.51 10,984.29 10,839.53 10,870.39 0.0M
2024-06-13 10,922.86 11,000.64 10,843.74 10,949.51 0.0M
2024-06-12 10,895.90 11,092.65 10,863.00 10,922.86 0.0M
2024-06-11 11,004.41 11,154.52 10,801.15 10,895.90 0.0M
2024-06-10 10,993.17 11,004.41 10,867.19 11,004.41 0.0M
2024-06-07 10,975.99 11,014.47 10,796.91 10,993.17 0.0M
2024-06-06 11,031.66 11,072.39 10,898.38 10,975.99 0.0M
2024-06-05 11,047.00 11,123.82 11,000.67 11,031.66 0.0M
2024-06-04 10,983.02 11,083.76 10,957.97 11,047.00 0.0M
2024-06-03 10,861.85 11,024.40 10,861.85 10,983.02 0.0M
2024-05-31 10,638.32 10,893.99 10,638.32 10,861.85 0.0M
2024-05-30 10,549.31 10,646.06 10,516.50 10,638.32 0.0M
2024-05-29 10,820.64 10,820.64 10,548.32 10,549.31 0.0M
2024-05-28 10,742.42 10,871.91 10,725.53 10,820.64 0.0M
2024-05-24 10,921.37 10,923.35 10,721.75 10,742.42 0.0M
2024-05-23 11,278.72 11,278.72 10,862.20 10,921.37 0.0M
2024-05-22 11,210.29 11,282.01 10,944.56 11,278.72 0.0M
2024-05-21 11,291.74 11,312.84 11,159.20 11,210.29 0.0M
2024-05-20 11,374.66 11,430.05 11,291.74 11,291.74 0.0M
2024-05-17 11,561.93 11,563.90 11,342.02 11,374.66 0.0M
2024-05-16 11,525.84 11,577.59 11,480.17 11,561.93 0.0M
2024-05-15 11,343.20 11,533.42 11,343.20 11,525.84 0.0M
2024-05-14 11,163.50 11,348.47 11,146.70 11,343.20 0.0M
2024-05-13 11,249.55 11,324.54 11,163.50 11,163.50 0.0M
2024-05-10 11,173.55 11,402.85 11,173.55 11,249.55 0.0M
2024-05-09 11,111.41 11,174.38 10,966.67 11,173.55 0.0M
2024-05-08 11,055.20 11,170.42 11,027.17 11,111.41 0.0M
2024-05-07 10,636.48 11,055.20 10,636.48 11,055.20 0.0M
2024-05-03 10,548.95 10,766.21 10,545.00 10,636.48 0.0M
2024-05-02 10,393.51 10,608.96 10,393.51 10,548.95 0.0M
2024-05-01 10,364.83 10,465.88 10,345.71 10,393.51 0.0M
2024-04-30 10,436.69 10,485.16 10,304.82 10,364.83 0.0M
2024-04-29 10,300.37 10,506.43 10,300.37 10,436.69 0.0M
2024-04-26 10,288.99 10,400.25 10,288.99 10,300.37 0.0M
2024-04-25 10,291.47 10,379.82 10,177.72 10,288.99 0.0M
2024-04-24 10,347.86 10,368.63 10,241.36 10,291.47 0.0M
2024-04-23 10,310.15 10,420.14 10,290.49 10,347.86 0.0M
2024-04-22 10,276.23 10,370.29 10,143.29 10,310.15 0.0M
2024-04-19 10,191.11 10,276.23 10,123.13 10,276.23 0.0M
2024-04-18 10,036.94 10,277.95 10,036.94 10,191.11 0.0M
2024-04-17 10,050.35 10,120.51 9,902.72 10,009.45 0.0M
2024-04-16 10,218.58 10,273.33 10,026.38 10,050.35 0.0M
2024-04-15 10,324.45 10,343.85 10,201.95 10,218.58 0.0M
2024-04-12 9,971.24 10,388.23 9,971.24 10,324.45 0.0M
2024-04-11 9,826.25 10,057.81 9,762.72 9,971.24 0.0M
2024-04-10 9,941.52 10,063.93 9,719.76 9,826.25 0.0M
2024-04-09 9,945.89 10,000.54 9,867.67 9,941.52 0.0M
2024-04-08 9,839.40 9,985.60 9,819.08 9,945.89 0.0M
2024-04-05 10,061.92 10,061.92 9,808.55 9,839.40 0.0M
2024-04-04 9,971.58 10,118.74 9,941.26 10,061.92 0.0M
2024-04-03 10,100.29 10,100.29 9,952.80 9,971.58 0.0M
2024-04-02 10,211.49 10,214.28 10,100.29 10,100.29 0.0M
2024-03-28 10,258.96 10,335.11 10,151.09 10,211.49 0.0M
2024-03-27 9,996.59 10,283.65 9,994.02 10,258.96 0.0M
2024-03-26 10,028.59 10,028.59 9,918.25 9,996.59 0.0M
2024-03-25 10,008.83 10,028.59 9,934.82 10,028.59 0.0M
2024-03-22 9,982.21 10,064.23 9,943.12 10,008.83 0.0M
2024-03-21 9,978.75 10,122.79 9,949.08 9,982.21 0.0M
2024-03-20 9,867.79 10,054.02 9,850.89 9,978.75 0.0M
2024-03-19 9,928.88 9,928.88 9,800.55 9,867.79 0.0M
2024-03-18 9,781.58 9,950.18 9,742.95 9,928.88 0.0M
2024-03-15 9,767.64 9,870.78 9,756.47 9,781.58 0.0M
2024-03-14 9,744.49 9,923.18 9,715.10 9,767.64 0.0M
2024-03-13 9,791.76 9,922.06 9,685.51 9,744.49 0.0M
2024-03-12 9,989.68 10,049.69 9,782.78 9,791.76 0.0M
2024-03-11 10,183.29 10,207.22 9,989.68 9,989.68 0.0M
2024-03-08 10,259.60 10,269.16 10,135.25 10,183.29 0.0M
2024-03-07 10,312.13 10,418.66 10,259.60 10,259.60 0.0M
2024-03-06 10,230.80 10,477.32 10,182.27 10,312.13 0.0M
2024-03-05 10,011.18 10,249.48 10,003.74 10,230.80 0.0M
2024-03-04 10,104.86 10,135.13 9,942.98 10,011.18 0.0M
2024-03-01 10,004.15 10,178.83 10,004.15 10,104.86 0.0M
2024-02-29 9,839.21 10,129.18 9,839.21 10,004.15 0.0M
2024-02-28 9,736.78 9,839.21 9,660.78 9,839.21 0.0M
2024-02-27 9,564.76 9,736.78 9,493.52 9,736.78 0.0M
2024-02-26 9,699.79 9,700.49 9,554.01 9,564.76 0.0M
2024-02-23 9,658.19 9,705.38 9,607.27 9,699.79 0.0M
2024-02-22 9,837.82 9,879.66 9,607.42 9,658.19 0.0M
2024-02-21 9,846.10 9,858.10 9,780.54 9,837.82 0.0M
2024-02-20 9,769.59 9,910.74 9,737.14 9,846.10 0.0M
2024-02-19 9,770.01 9,918.93 9,769.59 9,769.59 0.0M
2024-02-16 9,723.19 9,805.49 9,685.90 9,770.01 0.0M
2024-02-15 9,639.31 9,817.94 9,602.22 9,723.19 0.0M
2024-02-14 9,502.27 9,703.92 9,494.18 9,639.31 0.0M
2024-02-13 9,616.81 9,713.41 9,485.86 9,502.27 0.0M
2024-02-12 9,572.16 9,691.60 9,572.16 9,616.81 0.0M
2024-02-09 9,694.50 9,694.50 9,547.70 9,572.16 0.0M
2024-02-08 10,135.58 10,135.58 9,625.51 9,694.50 0.0M
2024-02-07 10,252.85 10,319.14 10,124.17 10,135.58 0.0M
2024-02-06 10,322.52 10,337.71 10,202.64 10,252.85 0.0M
2024-02-05 10,297.54 10,462.17 10,287.60 10,322.52 0.0M
2024-02-02 10,320.16 10,440.30 10,237.24 10,297.54 0.0M
2024-02-01 10,422.50 10,422.50 10,269.68 10,320.16 0.0M
2024-01-31 10,377.06 10,452.03 10,282.08 10,422.50 0.0M
2024-01-30 10,350.01 10,467.65 10,306.90 10,377.06 0.0M
2024-01-29 10,469.73 10,481.76 10,259.00 10,350.01 0.0M
2024-01-26 10,723.55 10,828.96 10,469.73 10,469.73 0.0M
2024-01-25 10,711.79 10,776.72 10,643.21 10,723.55 0.0M
2024-01-24 10,670.74 10,789.19 10,656.74 10,711.79 0.0M
2024-01-23 10,713.55 10,755.27 10,629.57 10,670.74 0.0M
2024-01-22 10,756.14 10,774.58 10,604.76 10,713.55 0.0M
2024-01-19 10,619.24 10,795.00 10,619.24 10,756.14 0.0M
2024-01-18 10,707.06 10,707.06 10,518.58 10,619.24 0.0M
2024-01-17 10,913.55 10,913.55 10,601.45 10,707.06 0.0M
2024-01-16 11,053.54 11,053.54 10,847.53 10,913.55 0.0M
2024-01-15 11,065.00 11,148.24 10,971.34 11,053.54 0.0M
2024-01-12 11,112.58 11,259.57 10,961.40 11,065.00 0.0M
2024-01-11 11,433.22 11,438.75 11,086.63 11,112.58 0.0M
2024-01-10 11,468.48 11,479.91 11,321.36 11,321.43 0.0M
2024-01-09 11,342.32 11,468.48 11,325.88 11,468.48 0.0M
2024-01-08 11,240.06 11,364.88 11,240.06 11,342.32 0.0M
2024-01-05 11,175.01 11,267.12 11,082.06 11,240.06 0.0M
2024-01-04 11,078.64 11,175.01 11,025.87 11,175.01 0.0M
2024-01-03 11,131.71 11,163.98 10,986.21 11,078.64 0.0M
2024-01-02 11,228.99 11,299.02 11,073.82 11,131.71 0.0M